Skip to main content
WH Group Limited (FRA:0WHS)
Germany flag Germany · Delayed Price · Currency is EUR
17.60
-0.20 (-1.12%)
At close: Dec 4, 2025

WH Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202517.6017.6017.6017.6017.60--
Dec 4, 202517.6017.6017.6017.6017.60-1.12%-
Dec 3, 202517.8017.8017.8017.8017.801.71%-
Dec 2, 202517.5017.5017.5017.5017.50-6.91%-
Dec 1, 202518.0018.8018.0018.8018.804.44%5
Nov 28, 202518.0018.0018.0018.0018.004.65%-
Nov 27, 202517.2017.2017.2017.2017.20--
Nov 26, 202517.2017.2017.2017.2017.20-0.58%-
Nov 25, 202517.3017.3017.3017.3017.30-2.26%-
Nov 24, 202517.7017.7017.7017.7017.70-0.56%-
Nov 21, 202517.8017.8017.8017.8017.80-1.11%-
Nov 20, 202518.0018.0018.0018.0018.00-2.70%-
Nov 19, 202518.5018.5018.5018.5018.500.54%-
Nov 18, 202518.4018.4018.4018.4018.40-0.54%-
Nov 17, 202518.5018.5018.5018.5018.501.09%-
Nov 14, 202518.3018.3018.3018.3018.301.10%-
Nov 13, 202518.1018.1018.1018.1018.100.56%-
Nov 12, 202518.0018.0018.0018.0018.004.65%-
Nov 11, 202517.2017.2017.2017.2017.200.58%-
Nov 10, 202517.1017.1017.1017.1017.101.18%-
Nov 7, 202516.9016.9016.9016.9016.90--
Nov 6, 202516.9016.9016.9016.9016.902.42%-
Nov 5, 202516.5016.5016.5016.5016.50--
Nov 4, 202516.5016.5016.5016.5016.500.61%-
Nov 3, 202516.4016.4016.4016.4016.403.80%-
Oct 31, 202515.8015.8015.8015.8015.80--
Oct 30, 202515.8015.8015.8015.8015.80--
Oct 29, 202515.8015.8015.8015.8015.80--
Oct 28, 202515.8015.8015.8015.8015.80--
Oct 27, 202515.8015.8015.8015.8015.80--
Oct 24, 202515.8015.8015.8015.8015.80--
Oct 23, 202515.8015.8015.8015.8015.80--
Oct 22, 202515.8015.8015.8015.8015.80--
Oct 21, 202515.8015.8015.8015.8015.80--
Oct 20, 202515.8015.8015.8015.8015.80--
Oct 17, 202515.8015.8015.8015.8015.80--
Oct 16, 202515.8015.8015.8015.8015.80--
Oct 15, 202515.8015.8015.8015.8015.801.94%-
Oct 14, 202515.5015.5015.5015.5015.50-2.52%-
Oct 13, 202515.9015.9015.9015.9015.90-2.45%-
Oct 10, 202516.3016.3016.3016.3016.30-1.81%-
Oct 9, 202516.6016.6016.6016.6016.60--
Oct 8, 202516.6016.6016.6016.6016.600.61%-
Oct 7, 202516.5016.5016.5016.5015.881.23%-
Oct 6, 202516.3016.3016.3016.3015.69-6.32%-
Oct 3, 202517.4017.4017.4017.4016.75-2.25%-
Oct 2, 202517.8017.8017.8017.8017.13-10.10%-
Oct 1, 202518.0019.8018.0019.8019.0613.14%100
Sep 30, 202517.5017.5017.5017.5016.85-2.23%-
Sep 29, 202517.9017.9017.9017.9017.23--
Sep 26, 202517.9017.9017.9017.9017.232.29%-
Sep 25, 202517.5017.5017.5017.5016.85-0.57%-
Sep 24, 202517.6017.6017.6017.6016.94--
Sep 23, 202517.6017.6017.6017.6016.94-1.68%-
Sep 22, 202517.9017.9017.9017.9017.231.13%-
Sep 19, 202517.7017.7017.7017.7017.04-0.56%-
Sep 18, 202517.8017.8017.8017.8017.13--
Sep 17, 202517.8017.8017.8017.8017.13-2.20%-
Sep 16, 202518.2018.2018.2018.2017.52-0.55%-
Sep 15, 202518.3018.3018.3018.3017.62-1.08%-
Sep 12, 202518.5018.5018.5018.5017.81--
Sep 11, 202518.5018.5018.5018.5017.811.09%-
Sep 10, 202518.3018.3018.3018.3017.624.57%-
Sep 9, 202517.5017.5017.5017.5016.85--
Sep 8, 202517.5017.5017.5017.5016.85--
Sep 5, 202517.5017.5017.5017.5016.85--
Sep 4, 202517.5017.5017.5017.5016.850.57%-
Sep 3, 202517.4017.4017.4017.4016.75-1.69%-
Sep 2, 202517.7017.7017.7017.7017.041.14%-
Sep 1, 202517.5017.5017.5017.5016.850.57%-
Aug 29, 202517.4017.4017.4017.4016.75--
Aug 28, 202517.4017.4017.4017.4016.751.75%-
Aug 27, 202517.1017.1017.1017.1016.46--
Aug 26, 202517.1017.1017.1017.1016.460.59%-
Aug 25, 202517.0017.0017.0017.0015.98-1.73%-
Aug 22, 202517.3017.3017.3017.3016.26--
Aug 21, 202517.3017.3017.3017.3016.26--
Aug 20, 202517.3017.3017.3017.3016.261.17%-
Aug 19, 202517.1017.1017.1017.1016.083.01%-
Aug 18, 202516.6016.6016.6016.6015.61--
Aug 15, 202516.6016.6016.6016.6015.61-1.78%-
Aug 14, 202516.9016.9016.9016.9015.89-2.31%-
Aug 13, 202517.3017.3017.3017.3016.266.13%-
Aug 12, 202516.3016.3016.3016.3015.32-1.21%-
Aug 11, 202516.5016.5016.5016.5015.51-2.94%-
Aug 8, 202517.0017.0017.0017.0015.981.19%-
Aug 7, 202516.8016.8016.8016.8015.790.60%-
Aug 6, 202516.7016.7016.7016.7015.70--
Aug 5, 202516.7016.7016.7016.7015.70-0.60%-
Aug 4, 202516.8016.8016.8016.8015.79--
Aug 1, 202516.8016.8016.8016.8015.79--
Jul 31, 202516.8016.8016.8016.8015.79--
Jul 30, 202516.8016.8016.8016.8015.79--
Jul 29, 202516.8016.8016.8016.8015.792.44%-
Jul 28, 202516.4016.4016.4016.4015.420.61%-
Jul 25, 202516.3016.3016.3016.3015.32-0.61%-
Jul 24, 202516.4016.4016.4016.4015.42-0.61%-
Jul 23, 202516.5016.5016.5016.5015.51--
Jul 22, 202516.5016.5016.5016.5015.51-1.79%-
Jul 21, 202516.8016.8016.8016.8015.792.44%-